Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 1.570 | 1.620 | 1.540 | 1.590 | 91,112 | +0.02(+1.27%) |
Feb 27, 2023 | 1.500 | 1.570 | 1.500 | 1.570 | 31,771 | +0.07(+4.67%) |
Feb 24, 2023 | 1.530 | 1.530 | 1.460 | 1.500 | 86,416 | -0.03(-1.96%) |
Feb 23, 2023 | 1.550 | 1.550 | 1.500 | 1.530 | 53,968 | -0.03(-1.92%) |
Feb 22, 2023 | 1.550 | 1.620 | 1.472 | 1.560 | 217,555 | +0.05(+3.31%) |
Feb 21, 2023 | 1.650 | 1.650 | 1.500 | 1.510 | 287,910 | -0.15(-9.04%) |
Feb 17, 2023 | 1.690 | 1.698 | 1.600 | 1.660 | 127,682 | -0.05(-2.92%) |
Feb 16, 2023 | 1.670 | 1.750 | 1.620 | 1.710 | 186,830 | +0.04(+2.40%) |
Feb 15, 2023 | 1.490 | 1.730 | 1.480 | 1.670 | 471,383 | +0.18(+12.46%) |
Feb 14, 2023 | 1.800 | 1.820 | 1.460 | 1.485 | 918,483 | -0.28(-16.10%) |
Feb 13, 2023 | 1.910 | 1.921 | 1.710 | 1.770 | 397,328 | -0.13(-6.84%) |
Feb 10, 2023 | 1.880 | 1.950 | 1.460 | 1.900 | 431,764 | +0.03(+1.60%) |
Feb 09, 2023 | 1.880 | 1.960 | 1.800 | 1.870 | 343,785 | +0.05(+2.75%) |
Feb 08, 2023 | 1.780 | 1.910 | 1.710 | 1.820 | 604,291 | +0.07(+4.00%) |
Feb 07, 2023 | 1.900 | 1.990 | 1.590 | 1.750 | 959,857 | -0.07(-3.85%) |
Feb 06, 2023 | 1.720 | 1.840 | 1.680 | 1.820 | 584,929 | +0.12(+7.06%) |
Feb 03, 2023 | 1.620 | 1.790 | 1.580 | 1.700 | 524,920 | +0.10(+6.25%) |
Feb 02, 2023 | 1.480 | 1.620 | 1.456 | 1.600 | 250,329 | +0.11(+7.38%) |
Feb 01, 2023 | 1.560 | 1.560 | 1.430 | 1.490 | 192,418 | -0.02(-1.32%) |
Jan 31, 2023 | 1.550 | 1.610 | 1.470 | 1.510 | 180,218 | -0.05(-3.21%) |
Jan 30, 2023 | 1.550 | 1.650 | 1.530 | 1.560 | 303,779 | -0.01(-0.64%) |
Jan 27, 2023 | 1.390 | 1.570 | 1.390 | 1.570 | 500,340 | +0.18(+12.95%) |
Jan 26, 2023 | 1.350 | 1.430 | 1.340 | 1.390 | 238,252 | +0.07(+5.30%) |
Jan 25, 2023 | 1.300 | 1.340 | 1.220 | 1.320 | 191,881 | -0.03(-2.22%) |
Jan 24, 2023 | 1.400 | 1.410 | 1.320 | 1.350 | 106,889 | -0.04(-2.88%) |
Jan 23, 2023 | 1.300 | 1.420 | 1.300 | 1.390 | 265,338 | +0.08(+6.11%) |
Jan 20, 2023 | 1.260 | 1.320 | 1.240 | 1.310 | 97,245 | +0.03(+2.34%) |
Jan 19, 2023 | 1.260 | 1.312 | 1.260 | 1.280 | 108,861 | +0.02(+1.59%) |
Jan 18, 2023 | 1.330 | 1.350 | 1.250 | 1.260 | 182,376 | -0.06(-4.55%) |
Jan 17, 2023 | 1.210 | 1.330 | 1.200 | 1.320 | 243,948 | +0.08(+6.45%) |
Jan 13, 2023 | 1.190 | 1.280 | 1.160 | 1.240 | 289,896 | +0.03(+2.48%) |
Jan 12, 2023 | 1.190 | 1.210 | 1.120 | 1.210 | 308,008 | +0.09(+8.04%) |
Jan 11, 2023 | 1.350 | 1.500 | 1.040 | 1.120 | 1,281,168 | -0.24(-17.65%) |
Jan 10, 2023 | 1.110 | 1.370 | 1.090 | 1.360 | 1,012,960 | +0.27(+24.77%) |
Jan 09, 2023 | 0.9900 | 1.120 | 0.9800 | 1.090 | 640,101 | +0.13(+13.54%) |
Jan 06, 2023 | 0.8500 | 0.9680 | 0.8450 | 0.9600 | 505,221 | +0.11(+13.60%) |
Jan 05, 2023 | 0.8300 | 0.8900 | 0.8200 | 0.8451 | 113,568 | -0.00(-0.58%) |
Jan 04, 2023 | 0.8300 | 0.8598 | 0.8097 | 0.8500 | 189,675 | +0.04(+5.20%) |
Jan 03, 2023 | 0.8183 | 0.8505 | 0.7500 | 0.8080 | 237,643 | -0.03(-3.81%) |
Dec 30, 2022 | 0.7500 | 0.8800 | 0.7320 | 0.8400 | 242,092 | +0.07(+9.09%) |
Dec 29, 2022 | 0.7300 | 0.7700 | 0.7100 | 0.7700 | 110,192 | +0.05(+6.21%) |
Dec 28, 2022 | 0.7500 | 0.7500 | 0.7010 | 0.7250 | 156,532 | -0.03(-3.33%) |
Dec 27, 2022 | 0.7984 | 0.7994 | 0.7300 | 0.7500 | 225,325 | -0.05(-6.48%) |
Dec 23, 2022 | 0.8000 | 0.8300 | 0.7900 | 0.8020 | 81,556 | -0.01(-1.60%) |
Dec 22, 2022 | 0.7600 | 0.8451 | 0.7600 | 0.8150 | 248,712 | +0.02(+3.15%) |
Dec 21, 2022 | 0.8000 | 0.8100 | 0.7601 | 0.7901 | 117,675 | +0.00(+0.00%) |
Dec 20, 2022 | 0.7564 | 0.8250 | 0.7551 | 0.7901 | 166,313 | +0.04(+5.35%) |
Dec 19, 2022 | 0.8200 | 0.8300 | 0.7410 | 0.7500 | 251,209 | -0.06(-7.53%) |
Dec 16, 2022 | 0.8100 | 0.8400 | 0.7400 | 0.8111 | 307,045 | -0.01(-0.84%) |
Dec 15, 2022 | 0.8800 | 0.9000 | 0.7700 | 0.8180 | 589,841 | -0.06(-6.45%) |
Dec 14, 2022 | 0.7800 | 0.9300 | 0.7601 | 0.8744 | 1,114,684 | +0.08(+10.68%) |
Dec 13, 2022 | 0.7300 | 0.8000 | 0.7300 | 0.7900 | 500,517 | +0.04(+5.90%) |
Dec 12, 2022 | 0.6600 | 0.7600 | 0.6600 | 0.7460 | 581,647 | +0.09(+14.19%) |
Dec 09, 2022 | 0.6600 | 0.6600 | 0.6122 | 0.6533 | 284,102 | -0.01(-1.03%) |
Dec 08, 2022 | 0.5600 | 0.6900 | 0.5600 | 0.6601 | 487,335 | +0.09(+16.13%) |
Dec 07, 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5684 | 209,703 | +0.00(+0.42%) |
Dec 06, 2022 | 0.6000 | 0.6296 | 0.5500 | 0.5660 | 217,516 | -0.04(-7.03%) |
Dec 05, 2022 | 0.6300 | 0.6500 | 0.6001 | 0.6088 | 188,039 | -0.03(-4.13%) |
Dec 02, 2022 | 0.6000 | 0.6400 | 0.5900 | 0.6350 | 393,286 | +0.03(+4.29%) |